Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 49.99 | 50.28 | 48.84 | 49.90 | 3,974,924 | -0.50(-0.99%) |
May 28, 2020 | 53.19 | 53.20 | 50.37 | 50.40 | 5,704,351 | -2.28(-4.32%) |
May 27, 2020 | 54.38 | 55.45 | 52.67 | 52.68 | 4,309,762 | -0.32(-0.61%) |
May 26, 2020 | 50.87 | 53.12 | 50.68 | 53.00 | 4,183,878 | +5.71(+12.08%) |
May 22, 2020 | 46.87 | 47.43 | 46.27 | 47.29 | 1,591,298 | +0.13(+0.27%) |
May 21, 2020 | 47.15 | 47.98 | 46.57 | 47.16 | 2,169,783 | -0.10(-0.22%) |
May 20, 2020 | 46.54 | 47.54 | 46.41 | 47.26 | 2,067,903 | +1.82(+4.00%) |
May 19, 2020 | 46.28 | 46.65 | 45.18 | 45.45 | 2,405,815 | -1.02(-2.19%) |
May 18, 2020 | 44.58 | 47.00 | 44.40 | 46.46 | 2,705,597 | +4.52(+10.76%) |
May 15, 2020 | 41.37 | 42.00 | 40.80 | 41.95 | 2,891,911 | +0.24(+0.58%) |
May 14, 2020 | 39.95 | 42.26 | 39.18 | 41.71 | 3,594,850 | +0.55(+1.33%) |
May 13, 2020 | 43.29 | 43.58 | 40.63 | 41.16 | 2,816,211 | -2.56(-5.85%) |
May 12, 2020 | 44.36 | 45.07 | 43.61 | 43.72 | 2,826,599 | -0.16(-0.36%) |
May 11, 2020 | 42.59 | 44.30 | 41.90 | 43.87 | 3,527,258 | -0.31(-0.69%) |
May 08, 2020 | 42.91 | 44.23 | 42.75 | 44.18 | 2,450,962 | +2.13(+5.06%) |
May 07, 2020 | 41.81 | 43.12 | 41.75 | 42.05 | 2,871,077 | +1.27(+3.11%) |
May 06, 2020 | 42.89 | 43.32 | 40.69 | 40.78 | 2,932,346 | -2.14(-5.00%) |
May 05, 2020 | 43.83 | 44.82 | 42.82 | 42.93 | 2,603,751 | +0.39(+0.92%) |
May 04, 2020 | 40.24 | 42.64 | 39.81 | 42.54 | 4,043,232 | -0.63(-1.47%) |
May 01, 2020 | 44.56 | 44.61 | 42.11 | 43.17 | 5,232,988 | -2.18(-4.81%) |
Apr 30, 2020 | 45.16 | 45.75 | 44.26 | 45.35 | 5,500,271 | -1.55(-3.30%) |
Apr 29, 2020 | 45.18 | 47.00 | 44.88 | 46.90 | 3,933,093 | +3.33(+7.65%) |
Apr 28, 2020 | 42.16 | 43.68 | 41.68 | 43.57 | 5,302,269 | +2.55(+6.22%) |
Apr 27, 2020 | 39.23 | 41.34 | 39.13 | 41.02 | 2,908,163 | +1.85(+4.72%) |
Apr 24, 2020 | 39.44 | 39.82 | 38.38 | 39.17 | 2,976,880 | +0.53(+1.38%) |
Apr 23, 2020 | 38.41 | 40.34 | 38.35 | 38.64 | 2,127,008 | +0.99(+2.62%) |
Apr 22, 2020 | 37.81 | 38.18 | 36.88 | 37.65 | 2,442,812 | +1.16(+3.17%) |
Apr 21, 2020 | 36.12 | 36.96 | 34.69 | 36.49 | 5,394,178 | -1.39(-3.68%) |
Apr 20, 2020 | 39.41 | 39.95 | 37.72 | 37.89 | 3,788,708 | -2.96(-7.24%) |
Apr 17, 2020 | 39.34 | 41.76 | 39.34 | 40.85 | 5,336,485 | +2.14(+5.54%) |
Apr 16, 2020 | 41.06 | 41.67 | 38.26 | 38.70 | 3,478,444 | -2.54(-6.17%) |
Apr 15, 2020 | 43.75 | 44.18 | 40.42 | 41.24 | 4,165,301 | -4.65(-10.13%) |
Apr 14, 2020 | 46.40 | 46.60 | 44.84 | 45.89 | 3,676,750 | +0.47(+1.03%) |
Apr 13, 2020 | 45.87 | 46.31 | 44.47 | 45.42 | 3,478,253 | -0.70(-1.51%) |
Apr 09, 2020 | 44.27 | 46.93 | 43.56 | 46.12 | 4,772,490 | +2.71(+6.24%) |
Apr 08, 2020 | 41.28 | 43.67 | 40.59 | 43.41 | 2,605,505 | +2.99(+7.40%) |
Apr 07, 2020 | 42.07 | 42.99 | 40.13 | 40.42 | 3,264,969 | +1.39(+3.55%) |
Apr 06, 2020 | 37.82 | 39.54 | 37.82 | 39.04 | 3,300,680 | +2.96(+8.20%) |
Apr 03, 2020 | 36.20 | 37.02 | 35.60 | 36.08 | 3,531,292 | +0.14(+0.39%) |
Apr 02, 2020 | 35.48 | 38.46 | 35.27 | 35.94 | 5,005,763 | +0.70(+1.98%) |
Apr 01, 2020 | 36.19 | 37.03 | 34.83 | 35.24 | 4,178,945 | -3.60(-9.27%) |
Mar 31, 2020 | 38.30 | 39.44 | 38.17 | 38.84 | 4,192,284 | +0.04(+0.10%) |
Mar 30, 2020 | 38.13 | 39.72 | 37.64 | 38.80 | 3,216,638 | +0.14(+0.36%) |
Mar 27, 2020 | 40.06 | 40.38 | 38.00 | 38.66 | 4,585,940 | -3.55(-8.40%) |
Mar 26, 2020 | 40.11 | 42.65 | 40.11 | 42.21 | 6,682,905 | +1.43(+3.51%) |
Mar 25, 2020 | 36.78 | 41.42 | 36.31 | 40.78 | 6,225,792 | +5.33(+15.04%) |
Mar 24, 2020 | 34.45 | 36.02 | 32.89 | 35.45 | 5,388,121 | +3.76(+11.86%) |
Mar 23, 2020 | 32.82 | 33.39 | 31.31 | 31.69 | 5,091,152 | -1.18(-3.60%) |
Mar 20, 2020 | 33.62 | 34.69 | 31.61 | 32.87 | 9,549,708 | -0.96(-2.85%) |
Mar 19, 2020 | 31.28 | 36.95 | 30.69 | 33.83 | 8,156,583 | +2.08(+6.56%) |
Mar 18, 2020 | 30.05 | 33.43 | 29.04 | 31.75 | 8,668,851 | -0.90(-2.76%) |
Mar 17, 2020 | 28.28 | 33.08 | 27.86 | 32.65 | 11,779,878 | +5.34(+19.54%) |
Mar 16, 2020 | 30.93 | 34.63 | 26.38 | 27.31 | 9,892,328 | -9.34(-25.49%) |
Mar 13, 2020 | 39.13 | 39.30 | 32.89 | 36.66 | 10,913,313 | +0.60(+1.67%) |
Mar 12, 2020 | 38.32 | 38.32 | 35.27 | 36.06 | 10,494,236 | -6.21(-14.69%) |
Mar 11, 2020 | 45.20 | 45.53 | 42.21 | 42.26 | 8,489,994 | -4.49(-9.61%) |
Mar 10, 2020 | 49.13 | 49.35 | 45.26 | 46.75 | 4,680,673 | +0.10(+0.22%) |
Mar 09, 2020 | 50.87 | 53.22 | 46.64 | 46.65 | 5,595,378 | -9.69(-17.20%) |
Mar 06, 2020 | 55.89 | 58.04 | 55.44 | 56.34 | 4,572,396 | -1.50(-2.60%) |
Mar 05, 2020 | 57.12 | 58.08 | 56.83 | 57.84 | 3,508,896 | -1.03(-1.75%) |
Mar 04, 2020 | 57.48 | 58.94 | 55.60 | 58.88 | 2,865,153 | +2.34(+4.14%) |
Mar 03, 2020 | 58.31 | 59.69 | 55.22 | 56.54 | 3,768,221 | -1.78(-3.06%) |